The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares Core S&P 500 ETF

  • IVV
  • NYSE
  • Financial Services
  • Latest 202.87
  • Currency US$
  • Change 0.82
  • Percent Change 0.406 %
  • Volume 861,227
  • Thu Sep 18, 2014 10:14 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 202.83 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 203.01 202.46 202.70 202.83 861,612
Sep 17 202.99 201.07 202.13 202.05 4,295,917
Sep 16 202.14 199.80 199.92 201.80 9,836,753
Sep 15 200.62 199.66 200.47 200.26 3,029,002
Sep 12 201.44 199.86 201.44 200.48 3,115,247
Sep 11 201.65 200.42 200.58 201.62 2,105,757
Sep 10 201.51 200.06 200.71 201.43 1,268,554
Sep 9 201.86 200.22 201.74 200.67 2,989,336
Sep 8 202.52 201.31 202.23 201.93 1,762,058
Sep 5 202.50 200.73 201.44 202.43 2,834,866
Sep 4 202.90 200.96 202.18 201.51 2,446,322
Sep 3 202.73 201.53 202.69 201.85 1,336,846
Sep 2 202.32 201.18 202.32 201.88 9,544,806
Aug 29 202.04 201.13 201.80 201.96 1,496,992
Aug 28 201.57 200.69 200.89 201.42 2,386,156
Aug 27 201.88 201.26 201.72 201.61 1,965,052
Aug 26 202.13 201.57 201.64 201.65 2,258,961
Aug 25 201.83 201.18 201.40 201.50 1,977,984
Aug 22 200.97 200.05 200.67 200.46 2,277,946
Aug 21 201.07 200.25 200.37 200.75 2,237,430
Aug 20 200.45 199.39 199.39 200.24 1,989,908
Aug 19 199.83 198.93 199.09 199.71 3,773,246
Aug 18 198.73 197.98 198.10 198.62 8,800,862
Aug 15 197.93 195.58 197.75 197.02 4,850,604
Aug 14 197.00 196.24 196.40 196.95 2,090,538
Aug 13 196.30 195.23 195.50 196.11 1,985,740
Aug 12 195.38 194.20 194.83 194.80 2,505,838
Aug 11 195.92 194.96 195.23 195.08 3,113,735
Aug 8 194.60 192.17 192.68 194.47 3,053,260
Aug 7 194.34 191.78 194.16 192.25 2,923,275
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.